Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 93.86 | 93.86 | 89.88 | 90.23 | 0 | -1.54(-1.68%) |
Aug 29, 2013 | 88.48 | 93.10 | 88.48 | 91.77 | 0 | +0.70(+0.77%) |
Aug 28, 2013 | 88.83 | 91.63 | 84.28 | 91.07 | 0 | +0.84(+0.93%) |
Aug 27, 2013 | 92.47 | 93.10 | 89.74 | 90.23 | 0 | -4.20(-4.45%) |
Aug 26, 2013 | 96.57 | 96.57 | 92.54 | 94.43 | 0 | -0.07(-0.07%) |
Aug 23, 2013 | 95.76 | 96.32 | 93.38 | 94.50 | 0 | +1.96(+2.12%) |
Aug 22, 2013 | 95.83 | 97.30 | 92.47 | 92.54 | 0 | -4.13(-4.27%) |
Aug 21, 2013 | 94.08 | 96.67 | 92.05 | 96.67 | 0 | +3.36(+3.60%) |
Aug 20, 2013 | 97.44 | 97.93 | 93.31 | 93.31 | 0 | -3.01(-3.12%) |
Aug 19, 2013 | 93.80 | 97.29 | 93.80 | 96.32 | 0 | -0.07(-0.07%) |
Aug 16, 2013 | 89.32 | 97.85 | 80.47 | 96.39 | 0 | -1.33(-1.36%) |
Aug 15, 2013 | 99.75 | 99.75 | 96.25 | 97.72 | 1,927 | -2.10(-2.10%) |
Aug 14, 2013 | 101.50 | 101.50 | 95.13 | 99.82 | 0 | -0.07(-0.07%) |
Aug 13, 2013 | 102.41 | 103.11 | 98.07 | 99.89 | 6,334 | -1.47(-1.45%) |
Aug 12, 2013 | 100.59 | 103.53 | 95.97 | 101.36 | 8,562 | +0.42(+0.42%) |
Aug 09, 2013 | 100.80 | 105.35 | 99.75 | 100.94 | 7,547 | +0.56(+0.56%) |
Aug 08, 2013 | 93.87 | 100.45 | 91.21 | 100.38 | 9,118 | +9.45(+10.39%) |
Aug 07, 2013 | 88.55 | 92.33 | 81.20 | 90.93 | 8,448 | -1.12(-1.22%) |
Aug 06, 2013 | 107.38 | 110.81 | 88.55 | 92.05 | 16,565 | -10.22(-9.99%) |
Aug 05, 2013 | 102.90 | 106.19 | 98.14 | 102.27 | 21,032 | +4.27(+4.36%) |
Aug 02, 2013 | 84.77 | 101.15 | 84.70 | 98.00 | 20,219 | +14.00(+16.67%) |
Aug 01, 2013 | 77.00 | 86.66 | 77.00 | 84.00 | 20,401 | +11.55(+15.94%) |
Jul 31, 2013 | 71.39 | 73.50 | 70.00 | 72.45 | 0 | +2.17(+3.09%) |
Jul 30, 2013 | 69.79 | 70.28 | 69.31 | 70.28 | 0 | +0.35(+0.50%) |
Jul 29, 2013 | 70.70 | 71.40 | 66.99 | 69.93 | 0 | -1.12(-1.58%) |
Jul 26, 2013 | 70.74 | 72.10 | 70.00 | 71.05 | 0 | -0.35(-0.49%) |
Jul 25, 2013 | 71.40 | 72.45 | 71.40 | 71.40 | 0 | +0.00(+0.00%) |
Jul 24, 2013 | 71.05 | 73.50 | 70.91 | 71.40 | 0 | +1.33(+1.90%) |
Jul 23, 2013 | 71.12 | 71.47 | 70.00 | 70.07 | 0 | +0.00(+0.00%) |
Jul 22, 2013 | 69.44 | 70.70 | 69.44 | 70.07 | 0 | +0.28(+0.40%) |
Jul 19, 2013 | 69.30 | 70.00 | 68.25 | 69.79 | 0 | +0.56(+0.81%) |
Jul 18, 2013 | 70.00 | 70.07 | 67.20 | 69.23 | 0 | +0.21(+0.31%) |
Jul 17, 2013 | 71.61 | 71.61 | 68.25 | 69.02 | 7,130 | -1.05(-1.50%) |
Jul 16, 2013 | 71.54 | 76.30 | 70.07 | 70.07 | 0 | -1.68(-2.34%) |
Jul 15, 2013 | 79.73 | 80.15 | 68.39 | 71.75 | 0 | -3.08(-4.12%) |
Jul 12, 2013 | 66.57 | 78.96 | 66.50 | 74.83 | 0 | +7.63(+11.35%) |
Jul 11, 2013 | 67.66 | 67.97 | 62.30 | 67.20 | 0 | +3.78(+5.96%) |
Jul 10, 2013 | 59.50 | 66.57 | 58.45 | 63.42 | 0 | +5.11(+8.76%) |
Jul 09, 2013 | 57.05 | 58.33 | 55.30 | 58.31 | 0 | +3.01(+5.44%) |
Jul 08, 2013 | 50.12 | 57.12 | 49.14 | 55.30 | 0 | +7.42(+15.50%) |
Jul 05, 2013 | 49.35 | 49.35 | 47.81 | 47.88 | 0 | -0.56(-1.16%) |
Jul 03, 2013 | 50.19 | 50.26 | 48.16 | 48.44 | 0 | -0.21(-0.43%) |
Jul 02, 2013 | 47.60 | 49.70 | 47.60 | 48.65 | 0 | +0.14(+0.29%) |
Jul 01, 2013 | 48.30 | 48.51 | 47.81 | 48.51 | 0 | +0.56(+1.17%) |
Jun 28, 2013 | 47.81 | 48.93 | 46.90 | 47.95 | 1,300 | +0.56(+1.18%) |
Jun 26, 2013 | 47.53 | 48.37 | 47.25 | 47.39 | 0 | +0.07(+0.15%) |
Jun 25, 2013 | 51.55 | 51.59 | 46.97 | 47.32 | 0 | +0.84(+1.81%) |
Jun 24, 2013 | 47.32 | 50.33 | 45.50 | 46.48 | 0 | -1.89(-3.91%) |
Jun 21, 2013 | 49.42 | 49.42 | 47.32 | 48.37 | 1,043 | -1.33(-2.68%) |
Jun 20, 2013 | 48.72 | 49.84 | 48.72 | 49.70 | 0 | +0.14(+0.28%) |
Jun 19, 2013 | 49.07 | 51.73 | 48.09 | 49.56 | 0 | +0.56(+1.14%) |
Jun 18, 2013 | 50.17 | 50.17 | 46.90 | 49.00 | 0 | +0.35(+0.72%) |
Jun 17, 2013 | 49.00 | 50.12 | 48.51 | 48.65 | 0 | -1.05(-2.11%) |
Jun 14, 2013 | 50.54 | 50.54 | 48.72 | 49.70 | 1,482 | +1.19(+2.45%) |
Jun 13, 2013 | 47.74 | 49.84 | 47.74 | 48.51 | 2,422 | +0.56(+1.17%) |
Jun 12, 2013 | 48.23 | 49.56 | 47.74 | 47.95 | 1,236 | -1.05(-2.14%) |
Jun 11, 2013 | 48.30 | 49.63 | 48.30 | 49.00 | 1,087 | -0.21(-0.43%) |
Jun 10, 2013 | 50.40 | 50.40 | 49.21 | 49.21 | 0 | -1.33(-2.63%) |
Jun 07, 2013 | 49.15 | 50.54 | 49.15 | 50.54 | 0 | +1.54(+3.14%) |
Jun 06, 2013 | 48.79 | 50.05 | 48.72 | 49.00 | 0 | -0.91(-1.82%) |
Jun 05, 2013 | 48.86 | 49.91 | 46.20 | 49.91 | 0 | +2.03(+4.24%) |
Jun 04, 2013 | 49.35 | 49.35 | 46.69 | 47.88 | 0 | -0.28(-0.58%) |
Jun 03, 2013 | 49.70 | 49.98 | 48.09 | 48.16 | 1,754 | -2.24(-4.44%) |
May 31, 2013 | 53.97 | 53.97 | 48.86 | 50.40 | 3,384 | +0.21(+0.42%) |
May 30, 2013 | 48.65 | 50.19 | 47.74 | 50.19 | 0 | +2.24(+4.67%) |
May 29, 2013 | 49.63 | 49.63 | 47.81 | 47.95 | 9,276 | -0.84(-1.72%) |
May 28, 2013 | 55.30 | 55.30 | 47.67 | 48.79 | 9,125 | -1.96(-3.86%) |
May 24, 2013 | 50.40 | 51.80 | 47.95 | 50.75 | 0 | +0.28(+0.55%) |
May 23, 2013 | 50.75 | 52.50 | 50.12 | 50.47 | 0 | -2.38(-4.50%) |